U.S. Markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.85+0.01 (+0.03%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202031.7731.8931.4531.8531.853,079,400
Aug 06, 202031.6731.9931.6331.8431.843,238,300
Aug 05, 202031.3131.9231.2631.8831.883,666,400
Aug 04, 202030.9231.2130.8731.1931.193,392,000
Aug 03, 202031.0831.1030.6330.9030.903,596,500
Jul 31, 202031.0631.1730.4631.0031.005,697,300
Jul 30, 202031.2631.4330.9431.1231.126,095,900
Jul 29, 202030.7831.8230.3531.6131.617,252,600
Jul 28, 202030.4931.3629.9530.2430.248,905,400
Jul 27, 202029.1830.8329.0730.6330.639,852,000
Jul 24, 202029.6929.8629.2229.2929.295,542,000
Jul 23, 202029.6030.1629.5529.8029.805,370,800
Jul 22, 202029.3329.8329.1729.6029.604,908,500
Jul 21, 202029.1829.5729.1629.3129.314,584,900
Jul 20, 202028.9329.1128.7829.0429.045,414,400
Jul 17, 202028.9029.1128.6829.0429.044,687,000
Jul 16, 202028.4729.0328.2628.7628.766,142,600
Jul 15, 202027.7428.1427.6028.0628.065,542,900
Jul 14, 202026.7627.4226.4727.3627.363,726,900
Jul 13, 202027.0027.2126.6826.7226.725,248,000
Jul 10, 202026.4926.7026.2726.6726.673,061,500
Jul 09, 202026.4926.6926.1226.5126.514,559,400
Jul 08, 202026.4126.6526.1926.4826.484,140,900
Jul 07, 202026.5826.7926.2726.4926.494,777,700
Jul 06, 202026.6826.9626.5526.8226.825,816,900
Jul 02, 202026.1626.4725.9126.0026.005,029,900
Jul 01, 202026.0626.2325.6425.6625.666,318,500
Jun 30, 202025.5026.0525.4425.9025.904,539,700
Jun 29, 202025.6525.9025.4125.6825.684,466,500
Jun 26, 202025.8125.8625.1125.4125.4110,410,500
Jun 25, 202025.6525.8825.2425.8125.816,433,200
Jun 24, 202026.6426.7425.5725.8125.816,082,100
Jun 23, 202026.9327.2126.7726.8826.887,693,200
Jun 22, 202026.6026.7326.2826.5426.547,557,300
Jun 19, 202028.0028.0026.6326.7026.7012,000,100
Jun 18, 202027.0027.5326.8827.3527.356,690,200
Jun 17, 202027.8027.8527.2427.2527.256,954,200
Jun 16, 202027.9728.4427.2127.6627.667,401,100
Jun 15, 202026.2827.4826.0627.1227.127,467,500
Jun 12, 202027.0527.3526.5326.9326.939,550,800
Jun 11, 202026.6027.0725.9726.1526.1513,916,200
Jun 10, 202027.7028.1127.4227.8527.8511,461,300
Jun 09, 202026.5827.8526.5027.6327.639,692,200
Jun 08, 202026.8627.2926.5927.2727.277,535,000
Jun 05, 202025.8626.7125.8626.6826.688,206,500
Jun 04, 202024.7925.3324.6424.7524.755,926,500
Jun 03, 202024.3325.2524.3225.1525.155,607,500
Jun 02, 202022.9423.8822.8923.8823.885,722,900
Jun 01, 202022.7522.9122.5222.7422.743,647,500
May 29, 202022.9122.9722.1822.7922.797,793,700
May 28, 202023.2123.4622.8123.0523.055,312,800
May 28, 20200.22 Dividend
May 27, 202022.9123.3522.7023.3323.116,375,200
May 26, 202022.0022.8121.9722.4822.275,076,400
May 22, 202021.3321.4320.9921.3821.183,872,400
May 21, 202021.5521.7121.2921.3221.124,115,100
May 20, 202021.2021.7120.9621.5821.385,140,900
May 19, 202020.9521.2520.4220.8420.643,985,700
May 18, 202020.3621.1220.3520.9720.773,878,400
May 15, 202019.6619.8619.4519.6519.463,248,300
May 14, 202019.3519.9618.8219.9419.754,264,300
May 13, 202020.3020.4119.3919.6319.444,478,000
May 12, 202021.4021.4720.4020.4120.224,198,700
May 11, 202021.2521.4420.9721.3021.103,265,700
May 08, 202021.3521.7321.2821.6221.422,672,000
May 07, 202021.1321.2820.9020.9520.754,054,800
May 06, 202020.8920.9620.5120.7120.514,134,400
May 05, 202020.6921.0920.6220.6720.486,283,900
May 04, 202020.4020.5220.0120.3920.204,133,000
May 01, 202021.5021.5220.5520.6620.474,327,100
Apr 30, 202022.1322.3421.7622.0121.806,333,400
Apr 29, 202022.3722.7321.5722.4822.278,079,000
Apr 28, 202022.6523.1021.9222.1421.937,520,100
Apr 27, 202021.0221.7920.9321.6321.436,020,900
Apr 24, 202020.1820.8320.1020.7820.584,591,500
Apr 23, 202020.2020.6420.0220.0319.843,838,300
Apr 22, 202019.9020.0919.5519.9819.795,129,900
Apr 21, 202020.0120.1819.4219.4419.264,829,000
Apr 20, 202020.3120.9120.0720.4420.254,747,600
Apr 17, 202020.3520.9720.3320.7220.524,946,600
Apr 16, 202020.0320.0519.5019.8419.654,180,900
Apr 15, 202020.1220.2319.6719.9919.804,336,100
Apr 14, 202020.9521.1020.3420.7020.504,952,700
Apr 13, 202021.0021.0820.1420.4120.225,153,600
Apr 09, 202020.6421.6320.6221.1820.986,053,200
Apr 08, 202019.8920.7319.6720.5720.385,018,400
Apr 07, 202020.4420.5019.3019.6819.497,939,200
Apr 06, 202018.9019.8418.3519.7119.5210,797,100
Apr 03, 202018.6118.8417.8217.9117.747,183,200
Apr 02, 202019.1019.4418.4918.7018.527,654,500
Apr 01, 202019.5219.6818.7619.1118.936,386,600
Mar 31, 202021.3721.5520.4520.5420.356,099,900
Mar 30, 202020.9221.4020.2721.2821.086,231,300
Mar 27, 202021.0221.5920.4720.7420.545,685,800
Mar 26, 202020.2921.9619.9121.8121.606,741,500
Mar 25, 202019.9021.0419.1620.2520.068,754,900
Mar 24, 202018.7020.0718.2220.0219.837,194,500
Mar 23, 202018.7118.7817.4417.7517.586,781,200
Mar 20, 202021.3521.6118.7918.8618.687,796,400
Mar 19, 202021.1421.9920.0221.2721.077,353,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...